Historical Price
Filter Dates:
Historical price from : 01 Feb 2024 To 02 May 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
( 29 March 2024 To 17 April 2024 ) |
17.20 | 17.90 | 16.80 | 16.90 | 19,261,795 | 334,737,970 |
Previous 4 weeks
( 01 March 2024 To 28 March 2024 ) |
17.10 | 17.60 | 16.00 | 17.20 | 57,209,934 | 964,344,470 |
Daily Historical Data | ||||||
16.70 | 17.00 | 16.70 | 16.80 | 1,508,381 | 25,443,760 | |
16.80 | 17.00 | 16.80 | 16.90 | 1,622,826 | 27,361,400 | |
16.50 | 16.90 | 16.50 | 16.80 | 1,700,671 | 28,562,610 | |
16.60 | 16.70 | 16.30 | 16.50 | 1,756,042 | 28,954,440 | |
16.50 | 16.70 | 16.50 | 16.60 | 1,029,516 | 17,064,170 | |
16.90 | 16.90 | 16.40 | 16.50 | 1,900,175 | 31,469,350 | |
16.60 | 17.00 | 16.60 | 16.80 | 2,176,417 | 36,635,500 | |
16.20 | 16.70 | 16.20 | 16.40 | 2,239,312 | 36,826,900 | |
16.60 | 16.60 | 15.80 | 16.00 | 4,789,198 | 77,129,320 | |
17.00 | 17.10 | 16.70 | 16.80 | 1,966,771 | 33,120,190 | |
17.30 | 17.30 | 16.80 | 16.90 | 2,784,007 | 47,298,110 | |
17.50 | 17.50 | 17.30 | 17.40 | 911,220 | 15,887,030 | |
17.40 | 17.70 | 17.30 | 17.50 | 2,793,933 | 48,930,650 | |
17.30 | 17.50 | 17.20 | 17.40 | 945,016 | 16,386,120 | |
17.20 | 17.50 | 17.20 | 17.20 | 996,611 | 17,255,850 | |
17.40 | 17.50 | 17.10 | 17.20 | 1,248,537 | 21,552,820 | |
17.70 | 17.70 | 17.40 | 17.40 | 1,909,141 | 33,536,130 | |
17.20 | 17.90 | 17.20 | 17.70 | 4,134,500 | 72,907,350 | |
17.20 | 17.50 | 17.00 | 17.40 | 2,725,365 | 46,977,590 | |
17.20 | 17.40 | 17.10 | 17.10 | 813,465 | 14,006,320 | |
17.60 | 17.60 | 17.10 | 17.20 | 2,455,538 | 42,622,240 | |
17.10 | 17.60 | 17.00 | 17.60 | 5,130,517 | 89,320,860 | |
16.60 | 17.10 | 16.40 | 16.90 | 3,002,055 | 50,350,160 | |
16.70 | 16.80 | 16.60 | 16.60 | 2,603,290 | 43,388,350 | |
16.40 | 17.00 | 16.30 | 16.80 | 8,169,937 | 137,273,410 | |
16.30 | 16.60 | 16.10 | 16.30 | 3,780,157 | 61,747,360 | |
16.80 | 16.80 | 16.00 | 16.10 | 5,017,778 | 81,606,390 | |
17.00 | 17.00 | 16.70 | 16.70 | 2,408,970 | 40,463,900 | |
17.00 | 17.10 | 16.90 | 16.90 | 1,348,419 | 22,904,220 | |
17.10 | 17.10 | 17.00 | 17.10 | 2,484,953 | 42,367,650 | |
17.20 | 17.30 | 16.90 | 17.00 | 3,434,070 | 58,423,210 | |
17.20 | 17.30 | 17.10 | 17.10 | 504,834 | 8,665,360 | |
17.40 | 17.40 | 17.00 | 17.20 | 1,792,902 | 30,702,030 | |
17.20 | 17.40 | 17.20 | 17.30 | 916,790 | 15,906,660 | |
17.10 | 17.30 | 17.10 | 17.20 | 1,177,842 | 20,290,550 | |
17.20 | 17.20 | 16.90 | 17.10 | 1,211,812 | 20,670,900 | |
16.70 | 17.10 | 16.70 | 17.10 | 3,415,859 | 57,959,670 | |
16.50 | 17.00 | 16.50 | 16.60 | 2,991,663 | 50,034,880 | |
16.90 | 16.90 | 16.40 | 16.50 | 3,929,726 | 65,295,840 | |
17.10 | 17.20 | 16.90 | 16.90 | 1,432,822 | 24,350,830 | |
17.30 | 17.40 | 17.00 | 17.10 | 2,652,210 | 45,382,490 | |
17.60 | 17.60 | 17.20 | 17.20 | 5,282,431 | 91,948,360 | |
17.40 | 17.70 | 17.30 | 17.60 | 3,638,332 | 63,834,990 | |
17.30 | 17.60 | 17.20 | 17.30 | 5,695,012 | 99,149,530 | |
17.40 | 17.50 | 16.90 | 17.20 | 7,507,502 | 128,772,940 | |
18.30 | 18.30 | 17.20 | 17.30 | 10,899,070 | 191,472,190 | |
19.30 | 19.50 | 18.00 | 18.00 | 9,632,966 | 177,925,570 | |
19.20 | 19.30 | 19.00 | 19.10 | 1,228,303 | 23,522,890 | |
19.30 | 19.40 | 19.00 | 19.10 | 2,137,174 | 41,000,800 | |
19.60 | 19.70 | 19.00 | 19.30 | 4,058,341 | 78,416,160 | |
19.50 | 19.70 | 19.10 | 19.60 | 3,932,006 | 76,666,130 | |
19.30 | 19.70 | 19.20 | 19.60 | 2,639,170 | 51,455,400 | |
19.20 | 19.30 | 19.20 | 19.20 | 1,132,667 | 21,812,190 | |
18.90 | 19.30 | 18.90 | 19.10 | 1,706,921 | 32,591,800 | |
19.40 | 19.40 | 18.80 | 18.90 | 3,740,181 | 71,395,300 | |
19.70 | 19.80 | 19.20 | 19.40 | 2,122,595 | 41,268,080 | |
19.30 | 19.80 | 19.30 | 19.70 | 3,891,485 | 76,154,530 | |
19.40 | 19.50 | 19.20 | 19.30 | 3,325,385 | 64,396,380 | |
19.30 | 19.60 | 19.20 | 19.40 | 8,922,914 | 173,154,540 | |
18.50 | 19.20 | 18.20 | 19.10 | 7,148,586 | 133,558,180 |
Remark : Volume from SET main board.